Under Armour Inc (U9R)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.5 | 6 | 6.3 | 5.932 | 4142 | 6.21618103 | DE |
| 4 | -0.564 | -8.40035746202 | 6.714 | 6.714 | 5.84 | 4238 | 6.18055423 | DE |
| 12 | -0.283 | -4.39919166796 | 6.433 | 6.746 | 5.269 | 8364 | 6.22482025 | DE |
| 26 | -0.842 | -12.0423340961 | 6.992 | 8.4179999 | 5.269 | 8039 | 6.52221081 | DE |
| 52 | -0.824 | -11.8153140235 | 6.974 | 8.622 | 5.269 | 7249 | 6.81128102 | DE |
| 156 | -11.47 | -65.0964812713 | 17.62 | 24.1 | 5.269 | 4340 | 8.80732467 | DE |
| 260 | -11.004 | -64.1483036027 | 17.154 | 24.1 | 5.269 | 3166 | 9.43653402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 6.15 | -0.01 | -0.18 | 6.218 | 6.218 | 6.03 | 2023 |
| 1721420760 | 6.1609999 | -0.1 | -1.57 | 6.133 | 6.1609999 | 6.055 | 3511 |
| 1721334360 | 6.259 | -0.03 | -0.49 | 6.251 | 6.259 | 6.251 | 2014 |
| 1721248020 | 6.29 | 0.21 | 3.51 | 6.155 | 6.3 | 6.095 | 10113 |
| 1721161560 | 6.077 | 0.08 | 1.28 | 6 | 6.11 | 5.932 | 3048 |
| 1721075160 | 6 | -0.35 | -5.56 | 6.38 | 6.3949999 | 6 | 3161 |
| 1720815960 | 6.353 | 0.03 | 0.51 | 6.3789999 | 6.3789999 | 6.353 | 1515 |
| 1720729560 | 6.321 | 0.02 | 0.30 | 6.3 | 6.446 | 6.2779999 | 1343 |
| 1720643220 | 6.3019999 | -0.03 | -0.40 | 6.342 | 6.342 | 6.238 | 3950 |
| 1720556760 | 6.327 | 0.04 | 0.57 | 6.229 | 6.354 | 6.109 | 11614 |
| 1720470360 | 6.291 | 0.39 | 6.63 | 5.84 | 6.315 | 5.84 | 3106 |
| 1720211220 | 5.9 | -0.12 | -1.91 | 5.955 | 6 | 5.862 | 4703 |
| 1720124820 | 6.015 | 0.07 | 1.14 | 5.9509999 | 6.027 | 5.9509999 | 2865 |
| 1720038420 | 5.947 | -0.06 | -0.93 | 6.062 | 6.062 | 5.947 | 2182 |
| 1719952020 | 6.003 | -0.1 | -1.67 | 6.116 | 6.116 | 5.9269999 | 11426 |
| 1719865620 | 6.105 | -0.09 | -1.45 | 6.271 | 6.281 | 6.011 | 9698 |
| 1719606420 | 6.195 | -0.37 | -5.68 | 6.344 | 6.344 | 6.195 | 2317 |
| 1719520020 | 6.5679999 | 0.12 | 1.83 | 6.509 | 6.5679999 | 6.509 | 796 |
| 1719433620 | 6.45 | -0.03 | -0.40 | 6.42 | 6.45 | 6.42 | 260 |
| 1719347160 | 6.476 | -0.16 | -2.35 | 6.714 | 6.714 | 6.462 | 5119 |
| 1719260820 | 6.632 | 0.09 | 1.45 | 6.524 | 6.702 | 6.23 | 1841 |
| 1719001620 | 6.537 | 0 | 0.00 | 6.458 | 6.59 | 6.458 | 773 |
| 1718915160 | 6.537 | 0.04 | 0.58 | 6.416 | 6.633 | 6.415 | 4768 |
| 1718828820 | 6.499 | 0.05 | 0.76 | 6.397 | 6.499 | 6.3869999 | 565 |
| 1718742360 | 6.45 | -0.01 | -0.22 | 6.393 | 6.45 | 6.354 | 2116 |
| 1718656020 | 6.464 | 0.16 | 2.60 | 6.304 | 6.5 | 6.243 | 3572 |
| 1718396820 | 6.3 | 0.02 | 0.38 | 6.256 | 6.3 | 6.2 | 4259 |
| 1718310420 | 6.276 | -0.02 | -0.29 | 6.234 | 6.315 | 6.2009999 | 1605 |
| 1718224020 | 6.2939999 | -0.03 | -0.51 | 6.416 | 6.416 | 6.29 | 1948 |
| 1718137620 | 6.3259999 | -0 | -0.02 | 6.381 | 6.381 | 6.272 | 1006 |
| 1718051220 | 6.327 | -0.09 | -1.37 | 6.366 | 6.446 | 6.327 | 1253 |
| 1717792020 | 6.415 | 0.03 | 0.50 | 6.3789999 | 6.5 | 6.311 | 3813 |
| 1717705620 | 6.383 | 0.04 | 0.58 | 6.417 | 6.417 | 6.3019999 | 2646 |
| 1717619220 | 6.346 | -0.04 | -0.69 | 6.406 | 6.514 | 6.265 | 3604 |
| 1717532820 | 6.39 | -0.06 | -0.88 | 6.436 | 6.436 | 6.2859999 | 6547 |
| 1717446420 | 6.447 | -0.14 | -2.08 | 6.714 | 6.746 | 6.439 | 7054 |
| 1717187220 | 6.584 | 0.28 | 4.49 | 6.322 | 6.63 | 6.322 | 4751 |
| 1717100820 | 6.301 | -0.17 | -2.55 | 6.4189999 | 6.507 | 6.301 | 3502 |
| 1717014420 | 6.466 | 0.26 | 4.17 | 6.1769999 | 6.466 | 6.1769999 | 3930 |
| 1716928020 | 6.207 | 0.17 | 2.75 | 6.104 | 6.225 | 6.104 | 65792 |
| 1716841560 | 6.041 | -0.11 | -1.71 | 6.209 | 6.209 | 6.041 | 11685 |
| 1716582420 | 6.146 | -0.1 | -1.54 | 6.235 | 6.325 | 6.11 | 10810 |
| 1716496020 | 6.242 | -0.19 | -2.95 | 6.33 | 6.454 | 6.19 | 5488 |
| 1716409620 | 6.432 | 0.23 | 3.74 | 6.381 | 6.432 | 6.248 | 2566 |
| 1716323160 | 6.2 | -0.01 | -0.08 | 6.089 | 6.255 | 6.089 | 3400 |
| 1716236760 | 6.205 | -0.02 | -0.35 | 6.3 | 6.3 | 6.205 | 8401 |
| 1715977620 | 6.227 | 0.06 | 1.01 | 6.164 | 6.289 | 6.03 | 27767 |
| 1715891220 | 6.165 | -0.08 | -1.34 | 6.227 | 6.4 | 5.269 | 84553 |
| 1715804820 | 6.249 | -0.08 | -1.28 | 6.493 | 6.493 | 6.215 | 9636 |
| 1715718420 | 6.33 | 0.05 | 0.75 | 6.372 | 6.476 | 6.3 | 18600 |
| 1715631960 | 6.283 | 0.08 | 1.32 | 6.168 | 6.396 | 6.168 | 10675 |
| 1715372820 | 6.2009999 | -0.04 | -0.59 | 6.374 | 6.374 | 6.139 | 36883 |
| 1715286420 | 6.238 | 0.08 | 1.27 | 6.241 | 6.313 | 6.175 | 7219 |
| 1715200020 | 6.16 | -0.09 | -1.36 | 6.304 | 6.42 | 6.15 | 15327 |
| 1715113620 | 6.245 | 0.09 | 1.43 | 6.288 | 6.327 | 6.167 | 3463 |
| 1715027220 | 6.157 | -0.12 | -1.93 | 6.25 | 6.37 | 6.157 | 11667 |
| 1714768020 | 6.2779999 | 0.05 | 0.87 | 6.373 | 6.373 | 6.228 | 3580 |
| 1714681560 | 6.224 | -0.09 | -1.44 | 6.271 | 6.322 | 6.159 | 9800 |
| 1714508820 | 6.315 | -0.07 | -1.02 | 6.433 | 6.441 | 6.304 | 1739 |
| 1714422420 | 6.38 | -0.04 | -0.56 | 6.4269999 | 6.4269999 | 6.293 | 3075 |
| 1714163220 | 6.416 | 0.14 | 2.18 | 6.261 | 6.416 | 6.108 | 14800 |
| 1714076820 | 6.279 | -0.09 | -1.47 | 6.375 | 6.462 | 6.213 | 5341 |
| 1713990420 | 6.373 | -0.09 | -1.42 | 6.351 | 6.488 | 6.35 | 6944 |
| 1713903960 | 6.465 | 0.01 | 0.12 | 6.405 | 6.473 | 6.311 | 2432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
